(Login BolsaPT & Canal Forex) |
|
 SNS PRECIOUS META - [Ticker: SNS.V] |     | | Última Trade | 0,085 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,060%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,425 x 0 - 0,435 x 0 | EPS | 0,00 | | Abertura | 0,080 | PER | 0,00% | | Máximo | 0,085 | Pagamento Dividendo | | | Mínimo | 0,080 | Data Ex-Dividendo | | | Fecho Anterior | 0,080 | Yield | | | Volume | 89.000 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SNS.V de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-27 | 00:00:00 | 1,06 | 1,19 | 1,06 | 1,19 | 157.800 | | 2007-09-28 | 00:00:00 | 1,17 | 1,17 | 1,11 | 1,17 | 86.500 | | 2007-10-01 | 00:00:00 | 1,17 | 1,17 | 1,10 | 1,12 | 49.200 | | 2007-10-02 | 00:00:00 | 1,13 | 1,15 | 1,00 | 1,00 | 117.200 | | 2007-10-03 | 00:00:00 | 1,06 | 1,06 | 1,03 | 1,05 | 14.000 | | 2007-10-04 | 00:00:00 | 1,06 | 1,14 | 1,06 | 1,12 | 66.800 | | 2007-10-05 | 00:00:00 | 1,10 | 1,15 | 1,05 | 1,15 | 102.300 | | 2007-10-09 | 00:00:00 | 1,10 | 1,15 | 1,02 | 1,15 | 167.800 | | 2007-10-10 | 00:00:00 | 1,15 | 1,17 | 1,13 | 1,15 | 242.500 | | 2007-10-11 | 00:00:00 | 1,23 | 1,29 | 1,17 | 1,20 | 275.700 | | 2007-10-12 | 00:00:00 | 1,22 | 1,25 | 1,20 | 1,20 | 185.400 | | 2007-10-15 | 00:00:00 | 1,35 | 1,38 | 1,20 | 1,29 | 463.600 | | 2007-10-16 | 00:00:00 | 1,28 | 1,28 | 1,17 | 1,21 | 144.800 | | 2007-10-17 | 00:00:00 | 1,27 | 1,27 | 1,19 | 1,22 | 162.700 | | 2007-10-18 | 00:00:00 | 1,20 | 1,24 | 1,18 | 1,23 | 230.100 | | 2007-10-19 | 00:00:00 | 1,23 | 1,23 | 1,19 | 1,19 | 86.800 | | 2007-10-22 | 00:00:00 | 1,18 | 1,18 | 1,10 | 1,10 | 112.200 | | 2007-10-23 | 00:00:00 | 1,11 | 1,20 | 1,11 | 1,12 | 51.400 | | 2007-10-24 | 00:00:00 | 1,19 | 1,19 | 1,12 | 1,13 | 35.000 | | 2007-10-25 | 00:00:00 | 1,14 | 1,20 | 1,13 | 1,20 | 50.800 | | 2007-10-26 | 00:00:00 | 1,20 | 1,25 | 1,17 | 1,22 | 137.200 | | 2007-10-29 | 00:00:00 | 1,25 | 1,29 | 1,20 | 1,24 | 175.200 | | 2007-10-30 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,15 | 132.400 | | 2007-10-31 | 00:00:00 | 1,15 | 1,15 | 1,10 | 1,15 | 156.700 | | 2007-11-01 | 00:00:00 | 1,13 | 1,24 | 1,09 | 1,20 | 243.300 | | 2007-11-02 | 00:00:00 | 1,20 | 1,20 | 1,11 | 1,17 | 104.700 | | 2007-11-05 | 00:00:00 | 1,15 | 1,19 | 1,10 | 1,11 | 195.300 | | 2007-11-06 | 00:00:00 | 1,11 | 1,24 | 1,08 | 1,18 | 312.800 | | 2007-11-07 | 00:00:00 | 1,20 | 1,30 | 1,16 | 1,24 | 594.100 | | 2007-11-08 | 00:00:00 | 1,26 | 1,30 | 1,24 | 1,26 | 355.500 | | 2007-11-09 | 00:00:00 | 1,26 | 1,27 | 1,22 | 1,25 | 159.800 | | 2007-11-12 | 00:00:00 | 1,24 | 1,24 | 1,15 | 1,23 | 165.000 | | 2007-11-13 | 00:00:00 | 1,23 | 1,24 | 1,17 | 1,20 | 178.600 | | 2007-11-14 | 00:00:00 | 1,20 | 1,24 | 1,20 | 1,20 | 110.000 | | 2007-11-15 | 00:00:00 | 1,21 | 1,21 | 1,09 | 1,09 | 170.000 | | 2007-11-16 | 00:00:00 | 1,19 | 1,22 | 1,14 | 1,22 | 125.400 | | 2007-11-19 | 00:00:00 | 1,21 | 1,21 | 1,15 | 1,16 | 58.800 | | 2007-11-20 | 00:00:00 | 1,16 | 1,20 | 1,15 | 1,17 | 43.700 | | 2007-11-21 | 00:00:00 | 1,15 | 1,15 | 1,03 | 1,09 | 124.400 | | 2007-11-22 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,10 | 57.500 | | 2007-11-23 | 00:00:00 | 1,15 | 1,20 | 1,15 | 1,18 | 81.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
